Sebo Manufacturing, Engineering & Construction Corp. (KOSDAQ:011560)
South Korea
· Delayed Price · Currency is KRW 17,150
-1,350 (-7.30%)
At close: Mar 9, 2026
KOSDAQ:011560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17,720.00 | 18,610.00 | 17,440.00 | 18,500.00 | 18,500.00 | 3.53% | 79,566 |
| Mar 5, 2026 | 17,470.00 | 18,440.00 | 16,990.00 | 17,870.00 | 17,870.00 | 6.18% | 85,828 |
| Mar 4, 2026 | 17,700.00 | 17,710.00 | 16,100.00 | 16,830.00 | 16,830.00 | -7.12% | 145,921 |
| Mar 3, 2026 | 18,290.00 | 19,100.00 | 17,700.00 | 18,120.00 | 18,120.00 | -0.93% | 141,324 |
| Feb 27, 2026 | 17,770.00 | 18,790.00 | 17,450.00 | 18,290.00 | 18,290.00 | 1.72% | 126,645 |
| Feb 26, 2026 | 18,310.00 | 19,500.00 | 17,730.00 | 17,980.00 | 17,980.00 | 2.22% | 289,315 |
| Feb 25, 2026 | 16,400.00 | 18,040.00 | 16,400.00 | 17,590.00 | 17,590.00 | 8.85% | 404,840 |
| Feb 24, 2026 | 15,800.00 | 16,190.00 | 15,550.00 | 16,160.00 | 16,160.00 | 2.28% | 60,998 |
| Feb 23, 2026 | 16,190.00 | 16,200.00 | 15,600.00 | 15,800.00 | 15,800.00 | 0.32% | 39,851 |
| Feb 20, 2026 | 15,350.00 | 16,150.00 | 15,050.00 | 15,750.00 | 15,750.00 | 2.81% | 60,949 |
| Feb 19, 2026 | 15,300.00 | 15,480.00 | 15,000.00 | 15,320.00 | 15,320.00 | 0.79% | 26,630 |
| Feb 13, 2026 | 15,050.00 | 15,250.00 | 14,900.00 | 15,200.00 | 15,200.00 | 0.13% | 26,175 |
| Feb 12, 2026 | 15,170.00 | 15,340.00 | 14,790.00 | 15,180.00 | 15,180.00 | 1.67% | 22,141 |
| Feb 11, 2026 | 15,280.00 | 15,280.00 | 14,930.00 | 14,930.00 | 14,930.00 | -1.58% | 10,259 |
| Feb 10, 2026 | 15,380.00 | 15,380.00 | 14,960.00 | 15,170.00 | 15,170.00 | - | 16,680 |
| Feb 9, 2026 | 14,790.00 | 15,390.00 | 14,770.00 | 15,170.00 | 15,170.00 | 3.20% | 58,330 |
| Feb 6, 2026 | 14,660.00 | 14,950.00 | 14,030.00 | 14,700.00 | 14,700.00 | -0.88% | 29,616 |
| Feb 5, 2026 | 14,800.00 | 15,040.00 | 14,670.00 | 14,830.00 | 14,830.00 | -1.40% | 27,966 |
| Feb 4, 2026 | 15,230.00 | 15,230.00 | 14,860.00 | 15,040.00 | 15,040.00 | -0.46% | 23,124 |
| Feb 3, 2026 | 14,850.00 | 15,210.00 | 14,630.00 | 15,110.00 | 15,110.00 | 3.99% | 36,469 |
| Feb 2, 2026 | 14,990.00 | 15,090.00 | 14,200.00 | 14,530.00 | 14,530.00 | -3.07% | 63,094 |
| Jan 30, 2026 | 15,090.00 | 15,090.00 | 14,520.00 | 14,990.00 | 14,990.00 | 0.67% | 79,550 |
| Jan 29, 2026 | 14,900.00 | 15,120.00 | 14,170.00 | 14,890.00 | 14,890.00 | 1.43% | 107,423 |
| Jan 28, 2026 | 14,050.00 | 14,990.00 | 14,050.00 | 14,680.00 | 14,680.00 | 4.56% | 103,712 |
| Jan 27, 2026 | 13,620.00 | 14,250.00 | 13,410.00 | 14,040.00 | 14,040.00 | 3.16% | 59,759 |
| Jan 26, 2026 | 14,100.00 | 14,100.00 | 13,560.00 | 13,610.00 | 13,610.00 | -2.51% | 47,951 |
| Jan 23, 2026 | 13,840.00 | 14,440.00 | 13,780.00 | 13,960.00 | 13,960.00 | 0.94% | 49,193 |
| Jan 22, 2026 | 13,560.00 | 13,980.00 | 13,560.00 | 13,830.00 | 13,830.00 | 2.22% | 60,711 |
| Jan 21, 2026 | 13,870.00 | 13,870.00 | 13,200.00 | 13,530.00 | 13,530.00 | -2.66% | 53,334 |
| Jan 20, 2026 | 14,000.00 | 14,050.00 | 13,570.00 | 13,900.00 | 13,900.00 | 0.07% | 42,033 |
| Jan 19, 2026 | 13,920.00 | 13,950.00 | 13,450.00 | 13,890.00 | 13,890.00 | -0.07% | 58,816 |
| Jan 16, 2026 | 13,750.00 | 14,300.00 | 13,750.00 | 13,900.00 | 13,900.00 | 1.16% | 31,973 |
| Jan 15, 2026 | 13,960.00 | 14,130.00 | 13,600.00 | 13,740.00 | 13,740.00 | -2.48% | 36,499 |
| Jan 14, 2026 | 13,760.00 | 14,140.00 | 13,720.00 | 14,090.00 | 14,090.00 | 1.59% | 24,408 |
| Jan 13, 2026 | 14,230.00 | 14,270.00 | 13,800.00 | 13,870.00 | 13,870.00 | -2.53% | 24,635 |
| Jan 12, 2026 | 14,000.00 | 15,320.00 | 13,730.00 | 14,230.00 | 14,230.00 | 1.64% | 59,231 |
| Jan 9, 2026 | 14,000.00 | 14,330.00 | 13,830.00 | 14,000.00 | 14,000.00 | - | 23,301 |
| Jan 8, 2026 | 14,190.00 | 14,200.00 | 13,390.00 | 14,000.00 | 14,000.00 | -1.34% | 93,850 |
| Jan 7, 2026 | 15,000.00 | 15,080.00 | 14,110.00 | 14,190.00 | 14,190.00 | -5.34% | 50,265 |
| Jan 6, 2026 | 15,320.00 | 15,320.00 | 14,950.00 | 14,990.00 | 14,990.00 | -2.15% | 62,671 |
| Jan 5, 2026 | 14,040.00 | 15,400.00 | 14,040.00 | 15,320.00 | 15,320.00 | 9.51% | 160,841 |
| Jan 2, 2026 | 14,000.00 | 14,320.00 | 13,530.00 | 13,990.00 | 13,990.00 | 0.94% | 36,037 |
| Dec 30, 2025 | 13,690.00 | 13,920.00 | 13,530.00 | 13,860.00 | 13,860.00 | 1.32% | 15,841 |
| Dec 29, 2025 | 13,960.00 | 14,380.00 | 13,500.00 | 13,680.00 | 13,680.00 | -5.33% | 52,874 |
| Dec 26, 2025 | 14,470.00 | 14,620.00 | 14,400.00 | 14,450.00 | 13,900.00 | 0.28% | 28,734 |
| Dec 24, 2025 | 14,370.00 | 14,600.00 | 14,290.00 | 14,410.00 | 13,861.52 | 0.70% | 10,856 |
| Dec 23, 2025 | 14,940.00 | 15,020.00 | 14,310.00 | 14,310.00 | 13,765.33 | -4.22% | 39,005 |
| Dec 22, 2025 | 15,010.00 | 15,120.00 | 14,830.00 | 14,940.00 | 14,371.35 | -0.47% | 20,231 |
| Dec 19, 2025 | 15,040.00 | 15,090.00 | 14,870.00 | 15,010.00 | 14,438.69 | 0.74% | 18,673 |
| Dec 18, 2025 | 14,950.00 | 15,050.00 | 14,700.00 | 14,900.00 | 14,332.87 | -0.33% | 25,910 |
| Dec 17, 2025 | 14,850.00 | 14,990.00 | 14,770.00 | 14,950.00 | 14,380.97 | 0.67% | 18,099 |
| Dec 16, 2025 | 15,000.00 | 15,000.00 | 14,750.00 | 14,850.00 | 14,284.78 | -1.00% | 13,818 |
| Dec 15, 2025 | 15,000.00 | 15,130.00 | 14,860.00 | 15,000.00 | 14,429.07 | -0.99% | 11,450 |
| Dec 12, 2025 | 14,910.00 | 15,230.00 | 14,880.00 | 15,150.00 | 14,573.36 | 1.61% | 33,559 |
| Dec 11, 2025 | 15,040.00 | 15,190.00 | 14,750.00 | 14,910.00 | 14,342.49 | -0.80% | 19,938 |
| Dec 10, 2025 | 15,000.00 | 15,030.00 | 14,710.00 | 15,030.00 | 14,457.92 | 0.80% | 29,607 |
| Dec 9, 2025 | 14,900.00 | 14,970.00 | 14,590.00 | 14,910.00 | 14,342.49 | -0.13% | 28,152 |
| Dec 8, 2025 | 15,350.00 | 15,500.00 | 14,620.00 | 14,930.00 | 14,361.73 | -3.62% | 73,062 |
| Dec 5, 2025 | 15,280.00 | 15,590.00 | 15,280.00 | 15,490.00 | 14,900.42 | 0.58% | 10,275 |
| Dec 4, 2025 | 15,500.00 | 15,500.00 | 15,140.00 | 15,400.00 | 14,813.84 | 0.13% | 29,988 |
| Dec 3, 2025 | 15,350.00 | 15,400.00 | 15,010.00 | 15,380.00 | 14,794.60 | 1.18% | 19,786 |
| Dec 2, 2025 | 15,200.00 | 15,350.00 | 15,010.00 | 15,200.00 | 14,621.45 | - | 10,906 |
| Dec 1, 2025 | 15,450.00 | 15,570.00 | 15,000.00 | 15,200.00 | 14,621.45 | -2.06% | 29,527 |
| Nov 28, 2025 | 15,760.00 | 15,980.00 | 14,990.00 | 15,520.00 | 14,929.27 | -2.21% | 75,037 |
| Nov 27, 2025 | 15,690.00 | 15,920.00 | 15,690.00 | 15,870.00 | 15,265.95 | 0.57% | 16,565 |
| Nov 26, 2025 | 15,570.00 | 15,790.00 | 15,000.00 | 15,780.00 | 15,179.38 | 1.35% | 36,658 |
| Nov 25, 2025 | 15,920.00 | 16,210.00 | 15,440.00 | 15,570.00 | 14,977.37 | -1.08% | 40,786 |
| Nov 24, 2025 | 15,820.00 | 16,100.00 | 15,580.00 | 15,740.00 | 15,140.90 | -0.38% | 39,341 |
| Nov 21, 2025 | 15,750.00 | 15,930.00 | 15,470.00 | 15,800.00 | 15,198.62 | -1.00% | 36,915 |
| Nov 20, 2025 | 16,000.00 | 16,270.00 | 15,690.00 | 15,960.00 | 15,352.53 | -0.19% | 70,482 |
| Nov 19, 2025 | 14,850.00 | 16,400.00 | 14,830.00 | 15,990.00 | 15,381.38 | 7.68% | 143,327 |
| Nov 18, 2025 | 15,100.00 | 15,350.00 | 14,800.00 | 14,850.00 | 14,284.78 | -0.54% | 54,959 |
| Nov 17, 2025 | 14,220.00 | 15,070.00 | 14,220.00 | 14,930.00 | 14,361.73 | 4.99% | 72,839 |
| Nov 14, 2025 | 14,040.00 | 14,450.00 | 14,000.00 | 14,220.00 | 13,678.75 | -1.39% | 35,163 |
| Nov 13, 2025 | 14,210.00 | 14,730.00 | 14,200.00 | 14,420.00 | 13,871.14 | 1.48% | 50,581 |
| Nov 12, 2025 | 13,760.00 | 14,240.00 | 13,620.00 | 14,210.00 | 13,669.13 | 3.27% | 56,891 |
| Nov 11, 2025 | 13,250.00 | 13,790.00 | 13,250.00 | 13,760.00 | 13,236.26 | 4.16% | 79,613 |
| Nov 10, 2025 | 12,920.00 | 13,240.00 | 12,920.00 | 13,210.00 | 12,707.20 | 2.24% | 35,568 |
| Nov 7, 2025 | 13,050.00 | 13,150.00 | 12,700.00 | 12,920.00 | 12,428.24 | -1.75% | 66,192 |
| Nov 6, 2025 | 12,900.00 | 13,160.00 | 12,840.00 | 13,150.00 | 12,649.48 | 1.94% | 24,372 |
| Nov 5, 2025 | 12,940.00 | 12,940.00 | 12,470.00 | 12,900.00 | 12,409.00 | -0.31% | 47,625 |
| Nov 4, 2025 | 12,990.00 | 13,040.00 | 12,800.00 | 12,940.00 | 12,447.47 | -0.46% | 37,520 |
| Nov 3, 2025 | 13,380.00 | 13,510.00 | 12,950.00 | 13,000.00 | 12,505.19 | -2.84% | 56,287 |
| Oct 31, 2025 | 12,960.00 | 13,500.00 | 12,830.00 | 13,380.00 | 12,870.73 | 3.24% | 56,971 |
| Oct 30, 2025 | 12,990.00 | 13,150.00 | 12,840.00 | 12,960.00 | 12,466.71 | -0.08% | 21,810 |
| Oct 29, 2025 | 12,970.00 | 13,420.00 | 12,860.00 | 12,970.00 | 12,476.33 | - | 53,590 |
| Oct 28, 2025 | 13,080.00 | 13,080.00 | 12,860.00 | 12,970.00 | 12,476.33 | -0.92% | 22,563 |
| Oct 27, 2025 | 13,000.00 | 13,340.00 | 13,000.00 | 13,090.00 | 12,591.76 | -0.08% | 15,712 |
| Oct 24, 2025 | 13,050.00 | 13,230.00 | 12,970.00 | 13,100.00 | 12,601.38 | 0.23% | 14,663 |
| Oct 23, 2025 | 13,140.00 | 13,250.00 | 13,000.00 | 13,070.00 | 12,572.53 | -0.53% | 33,373 |
| Oct 22, 2025 | 13,280.00 | 13,320.00 | 13,050.00 | 13,140.00 | 12,639.86 | -1.43% | 47,384 |
| Oct 21, 2025 | 13,380.00 | 13,680.00 | 13,240.00 | 13,330.00 | 12,822.63 | -0.37% | 41,568 |
| Oct 20, 2025 | 13,400.00 | 13,410.00 | 13,160.00 | 13,380.00 | 12,870.73 | -0.15% | 25,212 |
| Oct 17, 2025 | 13,500.00 | 13,560.00 | 13,290.00 | 13,400.00 | 12,889.97 | -0.74% | 29,362 |
| Oct 16, 2025 | 13,500.00 | 13,550.00 | 13,370.00 | 13,500.00 | 12,986.16 | - | 21,540 |
| Oct 15, 2025 | 13,240.00 | 13,520.00 | 13,070.00 | 13,500.00 | 12,986.16 | 1.96% | 48,145 |
| Oct 14, 2025 | 13,140.00 | 13,320.00 | 13,000.00 | 13,240.00 | 12,736.06 | 0.91% | 37,526 |
| Oct 13, 2025 | 13,360.00 | 13,360.00 | 13,040.00 | 13,120.00 | 12,620.62 | -2.16% | 23,708 |
| Oct 10, 2025 | 13,350.00 | 13,600.00 | 13,270.00 | 13,410.00 | 12,899.58 | 0.45% | 45,303 |
| Oct 2, 2025 | 13,290.00 | 13,500.00 | 13,210.00 | 13,350.00 | 12,841.87 | 0.75% | 24,603 |